KER

Kering Historical Data

Company Name Stock Ticker Symbol Market Type
Kering KER Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
1.30 0.23% 561.00 11:40:00
Open Price Low Price High Price Close Price Prev Close
558.00 555.90 565.90 561.00 559.70
more quote information »

KER Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week557.00565.90537.10550.57123,3694.000.72%
1 Month494.20565.90477.90536.62165,78566.8013.52%
3 Months455.00565.90440.70505.87214,572106.0023.3%
6 Months600.30682.40432.75533.07232,517-39.30-6.55%
1 Year790.00798.00432.75595.62214,799-229.00-28.99%
3 Years455.45798.00348.55555.27213,398105.5523.17%
5 Years301.80798.00300.35501.75226,628259.2085.88%

KER 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 561.00 1.30 0.23% 558.00 565.90 555.90 144,704
Aug 11 2022 559.70 5.70 1.03% 557.40 561.30 552.70 121,819
Aug 10 2022 554.00 8.10 1.48% 541.70 555.40 537.10 137,121
Aug 09 2022 545.90 -4.90 -0.89% 551.40 554.20 545.60 114,802
Aug 08 2022 550.80 7.20 1.32% 547.70 555.20 545.90 90,329
Aug 05 2022 543.60 -12.80 -2.3% 557.00 558.50 540.30 152,773
Aug 04 2022 556.40 3.00 0.54% 556.80 560.00 550.60 130,706
Aug 03 2022 553.40 9.90 1.82% 539.30 554.70 539.10 121,246
Aug 02 2022 543.50 -9.40 -1.7% 548.00 548.40 540.90 140,891
Aug 01 2022 552.90 -4.00 -0.72% 557.00 557.60 548.40 144,111
Jul 29 2022 556.90 0.80 0.14% 560.00 564.60 550.60 248,726
Jul 28 2022 556.10 28.10 5.32% 530.00 557.00 526.40 275,962
Jul 27 2022 528.00 3.10 0.59% 521.10 530.90 511.40 168,721
Jul 26 2022 524.90 -8.10 -1.52% 531.30 532.80 518.50 173,157
Jul 25 2022 533.00 1.70 0.32% 530.20 537.40 526.40 100,760
Jul 22 2022 531.30 1.10 0.21% 525.50 535.90 524.30 130,863
Jul 21 2022 530.20 3.40 0.65% 526.00 533.40 523.00 149,810
Jul 20 2022 526.80 -1.50 -0.28% 531.00 531.60 520.10 151,594
Jul 19 2022 528.30 17.50 3.43% 506.60 530.10 506.00 241,485
Jul 18 2022 510.80 13.90 2.8% 501.60 516.30 499.70 197,476
Jul 15 2022 496.90 0.15 0.03% 494.20 497.45 477.90 323,352
Jul 14 2022 496.75 -3.25 -0.65% 498.65 503.40 491.70 171,702
Jul 13 2022 500.00 -4.90 -0.97% 500.60 508.40 491.70 159,651
See More Historical Prices »


Your Recent History
EU
KER
Kering
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now